Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 6.22
+0.18 (2.98%)
At close: Dec 5, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.20 | 6.29 | 6.09 | 6.22 | 6.22 | 2.98% | 60,548 |
| Dec 4, 2025 | 5.79 | 6.11 | 5.65 | 6.04 | 6.04 | 4.68% | 90,632 |
| Dec 3, 2025 | 5.88 | 5.95 | 5.51 | 5.77 | 5.77 | 3.22% | 70,896 |
| Dec 2, 2025 | 5.51 | 5.65 | 5.43 | 5.59 | 5.59 | 2.38% | 72,183 |
| Dec 1, 2025 | 5.92 | 6.00 | 5.31 | 5.46 | 5.46 | -6.02% | 205,031 |
| Nov 28, 2025 | 5.56 | 5.83 | 5.56 | 5.81 | 5.81 | 3.94% | 68,593 |
| Nov 27, 2025 | 5.70 | 5.74 | 5.46 | 5.59 | 5.59 | 5.27% | 75,657 |
| Nov 26, 2025 | 5.48 | 5.50 | 5.30 | 5.31 | 5.31 | 0.38% | 61,921 |
| Nov 25, 2025 | 5.30 | 5.54 | 5.18 | 5.29 | 5.29 | 3.73% | 124,517 |
| Nov 24, 2025 | 5.00 | 5.14 | 4.81 | 5.10 | 5.10 | 8.05% | 86,236 |
| Nov 21, 2025 | 4.85 | 4.97 | 4.62 | 4.72 | 4.72 | -11.44% | 232,362 |
| Nov 20, 2025 | 5.62 | 5.62 | 5.33 | 5.33 | 5.33 | -1.11% | 125,081 |
| Nov 19, 2025 | 5.24 | 5.65 | 5.17 | 5.39 | 5.39 | 3.85% | 251,503 |
| Nov 18, 2025 | 5.40 | 5.51 | 5.09 | 5.19 | 5.19 | -10.98% | 171,894 |
| Nov 17, 2025 | 5.67 | 6.04 | 5.63 | 5.83 | 5.83 | -0.85% | 99,860 |
| Nov 14, 2025 | 6.08 | 6.08 | 5.32 | 5.88 | 5.88 | -1.34% | 132,653 |
| Nov 13, 2025 | 6.09 | 6.18 | 5.90 | 5.96 | 5.96 | -1.00% | 89,926 |
| Nov 12, 2025 | 6.11 | 6.25 | 5.98 | 6.02 | 6.02 | 0.17% | 78,544 |
| Nov 11, 2025 | 6.19 | 6.29 | 5.91 | 6.01 | 6.01 | -2.44% | 151,325 |
| Nov 10, 2025 | 6.36 | 6.39 | 6.16 | 6.16 | 6.16 | 7.50% | 163,205 |
| Nov 7, 2025 | 5.50 | 5.96 | 5.44 | 5.73 | 5.73 | 8.32% | 222,696 |
| Nov 6, 2025 | 5.34 | 5.43 | 5.20 | 5.29 | 5.29 | -0.19% | 74,641 |
| Nov 5, 2025 | 5.53 | 5.56 | 5.21 | 5.30 | 5.30 | -1.30% | 149,967 |
| Nov 4, 2025 | 5.49 | 5.59 | 5.21 | 5.37 | 5.37 | -2.19% | 125,954 |
| Nov 3, 2025 | 6.14 | 6.15 | 5.42 | 5.49 | 5.49 | -10.00% | 266,994 |
| Oct 31, 2025 | 6.19 | 6.26 | 5.90 | 6.10 | 6.10 | 3.92% | 99,999 |
| Oct 30, 2025 | 5.87 | 6.08 | 5.71 | 5.87 | 5.87 | -6.08% | 194,983 |
| Oct 29, 2025 | 6.93 | 6.94 | 6.13 | 6.25 | 6.25 | 0.81% | 264,507 |
| Oct 28, 2025 | 6.06 | 6.43 | 6.06 | 6.20 | 6.20 | 13.35% | 277,927 |
| Oct 27, 2025 | 6.07 | 6.19 | 5.30 | 5.47 | 5.47 | -13.04% | 468,022 |
| Oct 24, 2025 | 6.68 | 6.75 | 6.21 | 6.29 | 6.29 | -4.84% | 215,558 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.60 | 6.61 | 6.61 | 2.48% | 175,234 |
| Oct 22, 2025 | 6.57 | 6.85 | 6.44 | 6.45 | 6.45 | -6.93% | 216,738 |
| Oct 21, 2025 | 7.45 | 7.45 | 6.63 | 6.93 | 6.93 | -4.55% | 366,068 |
| Oct 20, 2025 | 7.47 | 7.74 | 6.96 | 7.26 | 7.26 | 6.61% | 448,330 |
| Oct 17, 2025 | 6.19 | 7.03 | 5.99 | 6.81 | 6.81 | -15.40% | 1,120,840 |
| Oct 16, 2025 | 8.63 | 8.71 | 7.96 | 8.05 | 8.05 | -5.85% | 271,757 |
| Oct 15, 2025 | 8.86 | 9.15 | 8.32 | 8.55 | 8.55 | 2.27% | 525,650 |
| Oct 14, 2025 | 7.68 | 8.42 | 7.47 | 8.36 | 8.36 | 11.76% | 651,358 |
| Oct 13, 2025 | 6.94 | 7.54 | 6.79 | 7.48 | 7.48 | 11.64% | 363,992 |
| Oct 10, 2025 | 6.87 | 6.89 | 6.08 | 6.70 | 6.70 | -1.76% | 305,071 |
| Oct 9, 2025 | 6.78 | 6.95 | 6.70 | 6.82 | 6.82 | 4.28% | 302,900 |
| Oct 8, 2025 | 6.33 | 6.68 | 6.26 | 6.54 | 6.54 | 7.57% | 442,333 |
| Oct 7, 2025 | 5.99 | 6.24 | 5.94 | 6.08 | 6.08 | 1.50% | 191,342 |
| Oct 6, 2025 | 5.49 | 6.10 | 5.32 | 5.99 | 5.99 | 10.11% | 255,336 |
| Oct 3, 2025 | 5.23 | 5.45 | 5.16 | 5.44 | 5.44 | 5.02% | 190,392 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.99 | 5.18 | 5.18 | 1.17% | 61,370 |
| Oct 1, 2025 | 5.00 | 5.19 | 4.91 | 5.12 | 5.12 | -0.39% | 186,308 |
| Sep 30, 2025 | 5.32 | 5.40 | 5.11 | 5.14 | 5.14 | -1.15% | 131,042 |
| Sep 29, 2025 | 5.04 | 5.28 | 5.00 | 5.20 | 5.20 | 3.17% | 172,272 |